215.20
+0.2(+0.09%)
Currency In EUR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 215.45 | 215.2 | 215.2 | 216.2 | 215.2 | 7,241 |
| December 04, 2025 | 214.7 | 215 | 215 | 215.2 | 214.5 | 3,047 |
| December 03, 2025 | 214.6 | 213.85 | 213.85 | 214.95 | 213.85 | 5,940 |
| December 02, 2025 | 213.4 | 214 | 214 | 214.6 | 213.35 | 2,782 |
| December 01, 2025 | 212.6 | 213.2 | 213.2 | 213.35 | 211.9 | 11,034 |
| November 28, 2025 | 213.2 | 213.65 | 213.65 | 213.65 | 212.45 | 6,572 |
| November 27, 2025 | 212.6 | 212.95 | 212.95 | 213.2 | 212.4 | 2,554 |
| November 26, 2025 | 211.4 | 212.85 | 212.85 | 212.85 | 210.5 | 3,198 |
| November 25, 2025 | 208.75 | 210.2 | 210.2 | 210.3 | 208.1 | 1,723 |
| November 24, 2025 | 208.8 | 208.3 | 208.3 | 209.55 | 207.9 | 5,459 |
| November 21, 2025 | 206.25 | 207.9 | 207.9 | 208 | 205.95 | 2,676 |
| November 20, 2025 | 210.7 | 209.15 | 209.15 | 210.95 | 209.15 | 9,576 |
| November 19, 2025 | 208 | 208.35 | 208.35 | 209.85 | 207.2 | 1,943 |
| November 18, 2025 | 209.15 | 208.15 | 208.15 | 209.55 | 207.25 | 5,951 |
| November 17, 2025 | 214.1 | 212.25 | 212.25 | 214.1 | 211.8 | 3,481 |
| November 14, 2025 | 214.4 | 213.85 | 213.85 | 214.5 | 211.65 | 1,716 |
| November 13, 2025 | 217.9 | 215.75 | 215.75 | 218 | 215.75 | 2,083 |
| November 12, 2025 | 215.9 | 217.15 | 217.15 | 217.5 | 215.9 | 6,438 |
| November 11, 2025 | 213.45 | 214.9 | 214.9 | 215.05 | 213.45 | 3,826 |
| November 10, 2025 | 212.05 | 212.6 | 212.6 | 213.1 | 211.8 | 8,126 |
| November 07, 2025 | 211.65 | 209.35 | 209.35 | 211.65 | 209 | 7,126 |
| November 06, 2025 | 212.1 | 210.7 | 210.7 | 212.7 | 210.7 | 8,121 |
| November 05, 2025 | 210.7 | 212.85 | 212.85 | 213.1 | 210.7 | 13,727 |
| November 04, 2025 | 210.5 | 212.45 | 212.45 | 212.45 | 209.8 | 7,080 |
| November 03, 2025 | 212.75 | 213.1 | 213.1 | 214.1 | 212.75 | 10,979 |
| October 31, 2025 | 213.8 | 212.85 | 212.85 | 213.8 | 212.45 | 2,530 |
| October 30, 2025 | 214.25 | 213.75 | 213.75 | 214.25 | 213 | 3,306 |
| October 29, 2025 | 214.05 | 214.2 | 214.2 | 215.15 | 213.95 | 5,010 |
| October 28, 2025 | 213.95 | 214.3 | 214.3 | 214.3 | 213.8 | 2,838 |
| October 27, 2025 | 214 | 214.2 | 214.2 | 214.35 | 213.5 | 2,246 |
| October 24, 2025 | 213.55 | 213.15 | 213.15 | 213.55 | 212.1 | 1,542 |
| October 23, 2025 | 212.65 | 212.85 | 212.85 | 213.05 | 212.1 | 8,030 |
| October 22, 2025 | 212.5 | 212.1 | 212.1 | 213.3 | 212 | 1,664 |
| October 21, 2025 | 213 | 213.35 | 213.35 | 213.6 | 212.8 | 2,376 |
| October 20, 2025 | 211.9 | 212.85 | 212.85 | 213.1 | 211.3 | 6,340 |
| October 17, 2025 | 209.1 | 210.25 | 210.25 | 211.5 | 208.75 | 7,893 |
| October 16, 2025 | 210.75 | 212.25 | 212.25 | 212.25 | 210.35 | 3,645 |
| October 15, 2025 | 211.25 | 210.5 | 210.5 | 211.85 | 210.5 | 7,914 |
| October 14, 2025 | 207.95 | 209.25 | 209.25 | 209.25 | 207.2 | 3,171 |
| October 13, 2025 | 209.6 | 209.65 | 209.65 | 210.5 | 208.9 | 9,026 |
| October 10, 2025 | 212.05 | 208.2 | 208.2 | 212.2 | 208.2 | 4,358 |
| October 09, 2025 | 212.75 | 211.65 | 211.65 | 212.85 | 211.65 | 4,219 |
| October 08, 2025 | 210.95 | 212.4 | 212.4 | 212.6 | 210.65 | 3,585 |
| October 07, 2025 | 211.25 | 210.75 | 210.75 | 211.9 | 210.75 | 6,619 |
| October 06, 2025 | 211.75 | 211.4 | 211.4 | 212.05 | 210.4 | 6,301 |
| October 03, 2025 | 212.45 | 212.2 | 212.2 | 212.55 | 211.75 | 1,554 |
| October 02, 2025 | 211.5 | 211.85 | 211.85 | 212.45 | 211.25 | 11,980 |
| October 01, 2025 | 207.25 | 209.75 | 209.75 | 209.75 | 207.15 | 11,217 |
| September 30, 2025 | 206.35 | 207.4 | 207.4 | 207.55 | 205.95 | 6,089 |
| September 29, 2025 | 206.85 | 206.65 | 206.65 | 207.25 | 206.45 | 7,144 |
| September 26, 2025 | 205.15 | 206.45 | 206.45 | 206.45 | 205 | 12,304 |
| September 25, 2025 | 204.6 | 204.55 | 204.55 | 205.05 | 203.8 | 4,276 |
| September 24, 2025 | 205.3 | 205.25 | 205.25 | 205.75 | 204.65 | 6,441 |
| September 23, 2025 | 204.95 | 205.6 | 205.6 | 206.1 | 204.85 | 3,882 |
| September 22, 2025 | 205.1 | 204.55 | 204.55 | 205.1 | 204.05 | 7,781 |
| September 19, 2025 | 205.5 | 205.2 | 205.2 | 206.3 | 205.15 | 1,223 |
| September 18, 2025 | 204 | 205.35 | 205.35 | 205.35 | 203.95 | 9,519 |
| September 17, 2025 | 203.35 | 202.85 | 202.85 | 203.55 | 202.35 | 4,252 |
| September 16, 2025 | 205.35 | 203 | 203 | 205.55 | 202.9 | 3,937 |
| September 15, 2025 | 204.9 | 205.65 | 205.65 | 205.8 | 204.8 | 10,359 |